Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1.630 | 1.710 | 1.610 | 1.660 | 48,554 | +0.01(+0.61%) |
Apr 29, 2020 | 1.680 | 1.720 | 1.650 | 1.650 | 35,337 | -0.02(-0.90%) |
Apr 28, 2020 | 1.730 | 1.740 | 1.650 | 1.665 | 91,481 | -0.02(-1.48%) |
Apr 27, 2020 | 1.680 | 1.730 | 1.600 | 1.690 | 59,530 | +0.06(+3.68%) |
Apr 24, 2020 | 1.680 | 1.689 | 1.620 | 1.630 | 35,900 | +0.00(+0.00%) |
Apr 23, 2020 | 1.630 | 1.680 | 1.600 | 1.630 | 46,800 | +0.00(+0.00%) |
Apr 22, 2020 | 1.610 | 1.700 | 1.593 | 1.630 | 38,915 | +0.03(+1.87%) |
Apr 21, 2020 | 1.610 | 1.690 | 1.600 | 1.600 | 28,627 | -0.09(-5.33%) |
Apr 20, 2020 | 1.690 | 1.740 | 1.530 | 1.690 | 71,433 | -0.01(-0.59%) |
Apr 17, 2020 | 1.820 | 1.820 | 1.670 | 1.700 | 105,500 | +0.02(+1.19%) |
Apr 16, 2020 | 1.700 | 1.780 | 1.570 | 1.680 | 49,910 | -0.03(-1.75%) |
Apr 15, 2020 | 1.790 | 1.790 | 1.650 | 1.710 | 78,791 | +0.02(+1.18%) |
Apr 14, 2020 | 1.740 | 1.740 | 1.583 | 1.690 | 146,284 | +0.10(+6.29%) |
Apr 13, 2020 | 1.600 | 1.640 | 1.510 | 1.590 | 116,449 | +0.03(+1.75%) |
Apr 09, 2020 | 1.400 | 1.740 | 1.380 | 1.563 | 316,500 | +0.18(+13.24%) |
Apr 08, 2020 | 1.400 | 1.420 | 1.340 | 1.380 | 39,320 | +0.04(+2.99%) |
Apr 07, 2020 | 1.370 | 1.450 | 1.260 | 1.340 | 97,538 | +0.01(+0.75%) |
Apr 06, 2020 | 1.300 | 1.400 | 1.290 | 1.330 | 49,771 | +0.09(+7.26%) |
Apr 03, 2020 | 1.440 | 1.440 | 1.205 | 1.240 | 117,900 | -0.08(-6.06%) |
Apr 02, 2020 | 1.390 | 1.470 | 1.300 | 1.320 | 181,863 | +0.09(+7.32%) |
Apr 01, 2020 | 1.390 | 1.420 | 1.210 | 1.230 | 119,963 | -0.01(-0.81%) |
Mar 31, 2020 | 1.200 | 1.290 | 1.200 | 1.240 | 76,042 | -0.04(-3.13%) |
Mar 30, 2020 | 1.350 | 1.410 | 1.210 | 1.280 | 80,912 | -0.01(-0.78%) |
Mar 27, 2020 | 1.380 | 1.488 | 1.230 | 1.290 | 90,800 | -0.04(-3.01%) |
Mar 26, 2020 | 1.350 | 1.430 | 1.220 | 1.330 | 142,424 | -0.06(-4.32%) |
Mar 25, 2020 | 1.200 | 1.450 | 1.190 | 1.390 | 180,885 | +0.22(+18.80%) |
Mar 24, 2020 | 1.180 | 1.190 | 1.100 | 1.170 | 84,143 | +0.07(+6.36%) |
Mar 23, 2020 | 1.140 | 1.210 | 1.040 | 1.100 | 52,121 | -0.04(-3.82%) |
Mar 20, 2020 | 1.100 | 1.270 | 1.060 | 1.144 | 113,300 | +0.09(+8.92%) |
Mar 19, 2020 | 0.9800 | 1.070 | 0.9700 | 1.050 | 51,929 | +0.08(+8.10%) |
Mar 18, 2020 | 1.110 | 1.173 | 0.9002 | 0.9713 | 228,241 | -0.26(-20.92%) |
Mar 17, 2020 | 1.140 | 1.270 | 1.095 | 1.228 | 112,931 | +0.13(+11.65%) |
Mar 16, 2020 | 1.270 | 1.270 | 1.010 | 1.100 | 133,484 | -0.24(-18.03%) |
Mar 13, 2020 | 1.320 | 1.486 | 1.320 | 1.342 | 134,500 | -0.02(-1.33%) |
Mar 12, 2020 | 1.400 | 1.480 | 1.280 | 1.360 | 127,986 | -0.23(-14.47%) |
Mar 11, 2020 | 1.780 | 1.930 | 1.550 | 1.590 | 190,666 | -0.23(-12.64%) |
Mar 10, 2020 | 1.840 | 1.970 | 1.750 | 1.820 | 280,991 | -0.01(-0.55%) |
Mar 09, 2020 | 1.800 | 1.980 | 1.800 | 1.830 | 297,355 | -0.27(-12.86%) |
Mar 06, 2020 | 2.170 | 2.450 | 1.830 | 2.100 | 464,100 | -0.19(-8.30%) |
Mar 05, 2020 | 2.520 | 2.600 | 2.040 | 2.290 | 1,144,126 | -0.38(-14.23%) |
Mar 04, 2020 | 3.020 | 3.060 | 2.600 | 2.670 | 1,748,735 | -0.40(-13.03%) |
Mar 03, 2020 | 2.800 | 5.000 | 2.530 | 3.070 | 28,960,256 | +1.13(+58.25%) |
Mar 02, 2020 | 1.950 | 1.950 | 1.850 | 1.940 | 20,055 | +0.09(+4.86%) |
Feb 28, 2020 | 1.760 | 1.890 | 1.760 | 1.850 | 118,800 | +0.02(+1.09%) |
Feb 27, 2020 | 1.930 | 1.930 | 1.780 | 1.830 | 105,466 | -0.14(-7.11%) |
Feb 26, 2020 | 1.990 | 2.080 | 1.910 | 1.970 | 89,026 | -0.02(-1.01%) |
Feb 25, 2020 | 2.040 | 2.100 | 1.950 | 1.990 | 91,984 | -0.04(-1.97%) |
Feb 24, 2020 | 2.110 | 2.140 | 2.010 | 2.030 | 144,795 | -0.11(-5.14%) |
Feb 21, 2020 | 2.240 | 2.240 | 2.140 | 2.140 | 64,500 | -0.10(-4.46%) |
Feb 20, 2020 | 2.150 | 2.240 | 2.110 | 2.240 | 132,127 | +0.09(+4.19%) |
Feb 19, 2020 | 2.210 | 2.220 | 2.100 | 2.150 | 269,846 | -0.10(-4.44%) |
Feb 18, 2020 | 2.720 | 2.830 | 2.210 | 2.250 | 1,541,839 | +0.01(+0.45%) |
Feb 14, 2020 | 2.220 | 2.310 | 2.210 | 2.240 | 39,000 | -0.01(-0.44%) |
Feb 13, 2020 | 2.350 | 2.377 | 2.250 | 2.250 | 61,761 | -0.08(-3.43%) |
Feb 12, 2020 | 2.330 | 2.380 | 2.330 | 2.330 | 37,872 | -0.02(-0.85%) |
Feb 11, 2020 | 2.340 | 2.390 | 2.310 | 2.350 | 42,733 | +0.02(+0.86%) |
Feb 10, 2020 | 2.400 | 2.410 | 2.320 | 2.330 | 35,560 | -0.04(-1.69%) |
Feb 07, 2020 | 2.350 | 2.413 | 2.350 | 2.370 | 27,900 | -0.03(-1.25%) |
Feb 06, 2020 | 2.450 | 2.450 | 2.320 | 2.400 | 74,648 | -0.04(-1.64%) |
Feb 05, 2020 | 2.350 | 2.470 | 2.320 | 2.440 | 82,748 | +0.09(+3.83%) |
Feb 04, 2020 | 2.460 | 2.500 | 2.320 | 2.350 | 205,869 | -0.15(-6.00%) |